Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Changyou.com Ltd (NQ: CYOU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 14.73 15.65 14.58 15.07 1,508,470 +0.34(+2.28%)
Apr 28, 2011 14.90 14.90 14.57 14.73 692,513 +0.00(+0.02%)
Apr 27, 2011 15.18 15.22 14.59 14.73 1,936,227 -0.41(-2.72%)
Apr 26, 2011 14.86 15.71 14.80 15.14 4,788,411 +0.72(+5.03%)
Apr 25, 2011 13.80 14.65 13.64 14.42 5,016,402 +1.19(+9.00%)
Apr 21, 2011 12.61 13.30 12.55 13.23 2,043,874 +0.64(+5.07%)
Apr 20, 2011 12.98 13.30 12.39 12.59 912,004 -0.26(-1.99%)
Apr 19, 2011 12.30 12.88 12.27 12.85 1,328,709 +0.83(+6.95%)
Apr 18, 2011 11.60 12.09 11.34 12.01 598,709 +0.41(+3.50%)
Apr 15, 2011 11.64 11.86 11.47 11.60 656,866 -0.09(-0.77%)
Apr 14, 2011 11.45 11.90 11.45 11.69 368,983 +0.09(+0.75%)
Apr 13, 2011 11.55 11.79 11.37 11.61 495,191 +0.21(+1.84%)
Apr 12, 2011 11.73 11.73 11.14 11.40 404,960 -0.29(-2.48%)
Apr 11, 2011 11.50 11.85 11.50 11.69 462,799 +0.31(+2.72%)
Apr 08, 2011 11.56 11.56 11.19 11.38 433,086 -0.06(-0.52%)
Apr 07, 2011 11.50 11.81 11.19 11.44 651,531 +0.00(+0.03%)
Apr 06, 2011 12.23 12.24 11.38 11.44 740,838 -0.61(-5.03%)
Apr 05, 2011 11.17 12.07 11.17 12.04 975,599 +0.93(+8.35%)
Apr 04, 2011 11.04 11.27 10.97 11.11 296,832 +0.09(+0.81%)
Apr 01, 2011 10.80 11.14 10.65 11.02 681,764 +0.34(+3.17%)
Mar 31, 2011 10.57 10.78 10.39 10.68 314,772 +0.16(+1.52%)
Mar 30, 2011 10.77 10.77 10.46 10.52 695,700 -0.20(-1.83%)
Mar 29, 2011 10.26 10.80 10.21 10.72 903,966 +0.47(+4.54%)
Mar 28, 2011 10.80 10.84 10.20 10.25 435,302 -0.42(-3.90%)
Mar 25, 2011 10.86 10.90 10.65 10.67 255,577 -0.11(-0.99%)
Mar 24, 2011 10.77 10.84 10.66 10.78 353,741 +0.02(+0.19%)
Mar 23, 2011 10.97 10.97 10.68 10.76 316,895 -0.13(-1.16%)
Mar 22, 2011 10.97 11.07 10.72 10.88 300,174 -0.03(-0.30%)
Mar 21, 2011 10.93 10.96 10.48 10.92 492,488 +0.34(+3.21%)
Mar 18, 2011 10.81 10.81 10.40 10.58 535,945 +0.01(+0.09%)
Mar 17, 2011 10.81 10.92 10.32 10.57 851,108 -0.15(-1.37%)
Mar 16, 2011 11.64 11.69 10.64 10.71 847,811 -0.86(-7.47%)
Mar 15, 2011 11.61 11.76 11.47 11.58 360,475 -0.45(-3.73%)
Mar 14, 2011 11.99 12.29 11.83 12.03 418,151 +0.02(+0.17%)
Mar 11, 2011 11.80 12.09 11.66 12.01 196,728 +0.22(+1.86%)
Mar 10, 2011 11.66 12.04 11.47 11.79 367,329 +0.07(+0.60%)
Mar 09, 2011 11.88 11.90 11.16 11.72 697,051 -0.12(-1.04%)
Mar 08, 2011 12.20 12.20 11.81 11.84 689,247 -0.28(-2.30%)
Mar 07, 2011 12.36 12.52 12.02 12.12 338,948 -0.31(-2.51%)
Mar 04, 2011 12.68 12.68 12.25 12.43 247,622 -0.15(-1.19%)
Mar 03, 2011 12.91 12.92 12.33 12.58 306,922 -0.18(-1.38%)
Mar 02, 2011 12.72 12.81 12.56 12.76 243,689 +0.09(+0.71%)
Mar 01, 2011 12.59 12.87 12.33 12.67 538,525 +0.22(+1.79%)
Feb 28, 2011 12.72 12.72 12.19 12.45 243,538 -0.05(-0.40%)
Feb 25, 2011 12.55 12.78 12.25 12.50 310,438 +0.03(+0.21%)
Feb 24, 2011 11.55 12.48 11.55 12.47 406,350 +0.90(+7.79%)
Feb 23, 2011 11.72 11.88 11.49 11.57 245,659 -0.14(-1.22%)
Feb 22, 2011 12.07 12.07 11.64 11.71 661,109 -0.54(-4.37%)
Feb 18, 2011 12.49 12.52 12.15 12.25 337,553 -0.15(-1.21%)
Feb 17, 2011 12.21 12.55 12.06 12.40 547,598 +0.22(+1.77%)
Feb 16, 2011 12.22 12.29 12.10 12.18 181,156 -0.07(-0.54%)
Feb 15, 2011 12.28 12.38 12.07 12.25 202,569 -0.01(-0.04%)
Feb 14, 2011 12.02 12.28 12.02 12.25 212,926 +0.00(+0.01%)
Feb 11, 2011 12.56 12.63 12.15 12.25 702,461 -0.43(-3.41%)
Feb 10, 2011 12.38 12.95 11.98 12.68 921,673 +0.45(+3.70%)
Feb 09, 2011 12.50 12.50 12.23 12.23 347,910 -0.29(-2.29%)
Feb 08, 2011 12.66 12.72 12.31 12.52 243,605 -0.06(-0.45%)
Feb 07, 2011 12.46 12.84 12.37 12.57 522,895 +0.02(+0.18%)
Feb 04, 2011 12.34 12.57 12.14 12.55 322,789 +0.21(+1.70%)
Feb 03, 2011 12.32 12.34 11.98 12.34 761,078 +0.01(+0.11%)
Feb 02, 2011 13.13 13.15 12.04 12.33 1,571,328 -0.88(-6.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.